Embpar Participacoes S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	12.760	13.490	12.110	12.700	8.845	3,200
2023-08-17	12.370	12.510	12.370	12.510	8.713	1,900
2023-08-16	12.100	12.550	11.770	12.380	8.623	17,200
2023-08-15	11.150	11.350	11.150	11.350	7.905	3,600
2023-08-14	11.800	11.860	11.070	11.350	7.905	2,400
2023-08-11	11.800	11.800	11.800	11.800	8.219	100
2023-08-10	11.800	11.800	11.770	11.770	8.198	1,000
2023-08-08	11.700	11.950	11.700	11.720	8.163	3,100
2023-08-07	11.960	11.960	11.630	11.700	8.149	900
2023-08-04	11.950	11.950	11.650	11.650	8.114	700
2023-08-03	11.640	11.660	11.640	11.640	8.107	600
2023-08-02	11.690	11.980	11.430	11.510	8.017	1,600
2023-08-01	11.690	11.740	11.230	11.690	8.142	1,700
2023-07-31	12.040	12.040	11.200	11.200	7.801	3,400
2023-07-28	11.210	11.980	11.210	11.980	8.344	400
2023-07-27	11.970	11.970	11.700	11.930	8.309	1,200
2023-07-26	12.010	12.030	11.850	11.990	8.351	5,000
2023-07-25	11.780	12.230	11.720	11.850	8.253	2,200
2023-07-24	11.990	12.160	11.990	12.160	8.469	800
2023-07-20	11.820	12.180	11.820	12.180	8.483	200
2023-07-19	12.190	12.190	12.150	12.150	8.462	200
2023-07-18	12.190	12.190	11.850	11.950	8.323	300
2023-07-17	11.800	11.800	11.800	11.800	8.219	200
2023-07-14	12.080	12.080	11.900	11.900	8.288	400
2023-07-13	12.190	12.190	12.000	12.190	8.490	600
2023-07-12	11.930	12.100	11.810	12.050	8.393	1,500
2023-07-11	12.090	12.990	11.000	11.940	8.316	10,400
2023-07-06	12.180	12.790	12.180	12.790	8.908	2,300
2023-07-04	12.000	12.390	11.900	12.190	8.490	1,800
2023-07-03	11.790	12.490	11.790	12.480	8.692	1,400
2023-06-30	12.250	12.470	12.100	12.470	8.685	2,000
2023-06-29	12.260	12.260	12.260	12.260	8.539	100
2023-06-28	11.830	12.380	11.830	12.370	8.616	2,000
2023-06-27	11.810	11.810	11.810	11.810	8.226	100
2023-06-23	12.160	12.820	11.450	12.340	8.595	5,900
2023-06-22	13.390	13.390	12.130	12.130	8.448	1,400
2023-06-21	12.260	12.260	12.210	12.210	8.504	600
2023-06-20	12.390	12.400	12.220	12.220	8.511	700
2023-06-19	12.400	12.400	12.400	12.400	8.636	100
2023-06-16	12.400	12.400	12.400	12.400	8.636	500
2023-06-15	12.010	12.460	12.000	12.000	8.358	600
2023-06-14	12.060	12.440	12.010	12.010	8.365	700
2023-06-13	12.210	12.390	11.910	12.390	8.629	1,200
2023-06-12	12.300	13.100	12.300	13.100	9.124	1,300
2023-06-09	13.300	13.300	13.300	13.300	9.263	400
2023-06-07	12.500	13.490	12.500	13.270	9.242	3,200
2023-06-06	11.690	12.430	11.690	12.430	8.657	200
2023-06-02	12.490	12.500	12.490	12.500	8.706	1,200
2023-05-30	12.390	12.560	11.510	12.560	8.748	400
2023-05-29	11.820	12.350	11.820	12.200	8.497	1,200
2023-05-26	11.500	11.500	11.490	11.490	8.003	400
2023-05-22	12.490	12.490	12.380	12.390	8.629	1,500
2023-05-19	11.750	12.190	11.120	12.190	8.490	500
2023-05-15	11.880	11.880	11.880	11.880	8.274	200
2023-05-12	12.000	12.000	12.000	12.000	8.358	100
2023-05-10	12.550	12.550	12.340	12.510	8.713	2,000
2023-05-08	13.090	13.090	13.090	13.090	9.117	100
2023-05-05	11.080	13.190	11.080	13.190	9.187	700
2023-05-04	11.500	12.920	11.500	11.690	8.142	900
2023-05-03	11.800	12.450	11.500	11.500	8.010	800

← NewerPage 14 of 20 · 1,182 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.8748 BRL
2024-12-17	0.9627 BRL
2024-04-30	0.2486 BRL
2023-12-26	2.6244 BRL
2022-05-05	2.0188 BRL
2022-05-02	1.7500 BRL
2022-04-29	2.0188 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.